Castings P.L.C. (BST:9Z9)
Germany · Delayed Price · Currency is EUR 3.140
+0.060 (1.95%)
At close: Oct 30, 2026
BST:9Z9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.08 | 3.18 | 3.04 | 3.14 | 3.14 | 1.95% | - |
| Oct 29, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | - |
| Oct 28, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.27% | - |
| Oct 27, 2026 | 2.92 | 3.16 | 2.88 | 3.14 | 3.14 | 6.08% | - |
| Oct 26, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -5.13% | - |
| Oct 23, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.64% | - |
| Oct 22, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.26% | - |
| Oct 21, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.63% | - |
| Oct 20, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Oct 19, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.94% | - |
| Oct 16, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | - |
| Oct 15, 2026 | 3.14 | 3.14 | 3.10 | 3.12 | 3.12 | -0.64% | - |
| Oct 14, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | - |
| Oct 13, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -2.47% | - |
| Oct 12, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Oct 9, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.62% | - |
| Oct 8, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 3.87% | - |
| Oct 7, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.90% | - |
| Oct 6, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.86% | - |
| Oct 5, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 2.55% | - |
| Oct 2, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.95% | - |
| Oct 1, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -3.14% | - |
| Sep 30, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | - |
| Sep 29, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.27% | - |
| Sep 28, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Sep 25, 2026 | 3.20 | 3.22 | 3.12 | 3.16 | 3.16 | -1.25% | - |
| Sep 24, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.27% | - |
| Sep 23, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 3.27% | - |
| Sep 22, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -4.38% | - |
| Sep 21, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -3.03% | - |
| Sep 18, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.23% | - |
| Sep 17, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Sep 16, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Sep 15, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -5.23% | - |
| Sep 14, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 4.88% | - |
| Sep 11, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.80% | - |
| Sep 10, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.60% | - |
| Sep 9, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Sep 8, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.19% | - |
| Sep 7, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.59% | - |
| Sep 4, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.60% | - |
| Sep 3, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Sep 2, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.59% | - |
| Sep 1, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 3.05% | - |
| Aug 31, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -4.09% | - |
| Aug 28, 2026 | 3.42 | 3.48 | 3.40 | 3.42 | 3.42 | - | - |
| Aug 27, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | - |
| Aug 26, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Aug 25, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.16% | - |
| Aug 24, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |